Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.181 7.310 7.164 7.164 18,600 +0.17(+2.36%)
May 28, 2009 7.030 7.110 6.999 6.999 9,412 -0.02(-0.33%)
May 27, 2009 7.112 7.210 6.974 7.022 18,000 -0.12(-1.61%)
May 26, 2009 7.029 7.166 7.029 7.137 5,900 +0.02(+0.23%)
May 22, 2009 7.268 7.295 7.121 7.121 4,158 -0.05(-0.71%)
May 21, 2009 7.216 7.216 7.007 7.172 48,348 +0.04(+0.52%)
May 20, 2009 7.245 7.280 7.010 7.135 38,415 +0.19(+2.76%)
May 19, 2009 6.780 6.969 6.753 6.944 104,800 +0.26(+3.94%)
May 18, 2009 6.420 6.680 6.420 6.680 8,255 +0.18(+2.77%)
May 15, 2009 6.662 6.761 6.500 6.500 2,600 -0.13(-1.89%)
May 14, 2009 6.665 6.677 6.590 6.625 10,300 -0.04(-0.59%)
May 13, 2009 6.940 6.992 6.615 6.665 28,700 -0.36(-5.11%)
May 12, 2009 6.915 7.023 6.879 7.023 16,300 +0.23(+3.33%)
May 11, 2009 6.832 6.857 6.778 6.797 6,700 -0.13(-1.84%)
May 08, 2009 6.822 6.925 6.772 6.925 10,300 +0.23(+3.43%)
May 07, 2009 6.997 6.997 6.605 6.695 92,100 -0.81(-10.74%)
May 06, 2009 7.040 7.500 6.923 7.500 104,519 +0.61(+8.85%)
May 05, 2009 6.820 6.900 6.820 6.890 29,318 +0.15(+2.16%)
May 04, 2009 6.792 6.845 6.744 6.745 32,053 +0.40(+6.34%)
May 01, 2009 6.050 6.345 6.049 6.342 9,500 +0.21(+3.41%)
Apr 30, 2009 6.580 6.580 6.133 6.133 17,400 -0.18(-2.82%)
Apr 29, 2009 6.180 6.520 6.180 6.311 45,963 +0.25(+4.12%)
Apr 28, 2009 6.070 6.120 6.006 6.061 7,520 -0.14(-2.33%)
Apr 27, 2009 6.169 6.206 6.169 6.206 1,750 -0.00(-0.03%)
Apr 24, 2009 6.130 6.245 6.130 6.208 7,700 +0.12(+1.97%)
Apr 23, 2009 5.997 6.088 5.840 6.088 3,400 +0.35(+6.06%)
Apr 22, 2009 5.533 5.811 5.520 5.740 8,150 +0.24(+4.31%)
Apr 21, 2009 5.375 5.511 5.359 5.503 20,000 +0.14(+2.56%)
Apr 20, 2009 5.710 5.734 5.330 5.365 26,305 -0.70(-11.53%)
Apr 17, 2009 5.944 6.067 5.627 6.064 6,900 +0.15(+2.47%)
Apr 16, 2009 6.003 6.066 5.918 5.918 21,986 +0.01(+0.14%)
Apr 15, 2009 5.753 5.910 5.690 5.910 12,000 +0.36(+6.49%)
Apr 14, 2009 5.370 5.550 5.370 5.550 6,037 +0.14(+2.59%)
Apr 13, 2009 5.289 5.410 5.250 5.410 7,500 +0.11(+2.15%)
Apr 09, 2009 5.180 5.296 5.180 5.296 5,395 +0.24(+4.73%)
Apr 08, 2009 5.000 5.121 5.000 5.057 4,500 +0.05(+1.02%)
Apr 07, 2009 4.885 5.006 4.885 5.006 3,200 -0.09(-1.80%)
Apr 06, 2009 5.040 5.170 5.040 5.098 6,419 -0.16(-3.02%)
Apr 03, 2009 5.103 5.257 5.060 5.257 8,000 -0.13(-2.50%)
Apr 02, 2009 4.979 5.402 4.979 5.392 25,650 +0.47(+9.62%)
Apr 01, 2009 4.845 4.920 4.845 4.919 6,600 +0.12(+2.47%)
Mar 31, 2009 5.018 5.018 4.784 4.800 18,070 -0.14(-2.88%)
Mar 30, 2009 4.948 4.968 4.840 4.942 45,770 -0.42(-7.79%)
Mar 26, 2009 5.335 5.360 5.231 5.360 5,925 +0.29(+5.73%)
Mar 25, 2009 5.194 5.194 5.069 5.069 2,100 -0.30(-5.60%)
Mar 24, 2009 5.490 5.490 5.333 5.370 6,030 -0.10(-1.83%)
Mar 20, 2009 5.470 5.470 5.470 5.470 0 +0.21(+4.03%)
Mar 19, 2009 5.388 5.449 5.248 5.258 6,100 +0.22(+4.37%)
Mar 18, 2009 5.030 5.038 5.030 5.038 600 -0.15(-2.84%)
Mar 17, 2009 5.006 5.185 5.006 5.185 800 +0.13(+2.54%)
Mar 16, 2009 5.003 5.057 4.899 5.057 7,400 +0.05(+0.94%)
Mar 13, 2009 4.920 5.014 4.920 5.010 3,300 +0.09(+1.83%)
Mar 12, 2009 4.730 4.930 4.730 4.920 3,950 +0.21(+4.46%)
Mar 11, 2009 4.710 4.710 4.710 4.710 700 -0.03(-0.69%)
Mar 10, 2009 4.706 4.766 4.706 4.742 4,400 +0.11(+2.39%)
Mar 09, 2009 4.500 4.680 4.500 4.632 5,780 -0.02(-0.39%)
Mar 06, 2009 4.673 4.681 4.610 4.650 1,700 -0.05(-1.02%)
Mar 05, 2009 4.698 4.698 4.698 4.698 1,000 +0.22(+4.80%)
Mar 04, 2009 4.470 4.484 4.470 4.483 6,600 +0.12(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.